ADANIENT

Adani Enterprises Limited

2153.3 -5.20 (-0.24%)

L: 2142 H: 2169

Back to Option Chain

Historical option data for ADANIENT
14 Jan 2026 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIENT 27-JAN-2026 2220 CE
Delta: 0.32 Vega: 1.44 Theta: -1.78 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	2153.30	23.15 ₹ 7,153.35	-4.35 -1344.15	28.76	826 2,55,234	99 30,591	1,396 4,31,364
13 Jan	2158.50	28.4 ₹ 8,775.6	-7.7 -2379.30	30.06	1,083 3,34,647	107 33,063	1,303 4,02,627
12 Jan	2171.60	37.1 ₹ 11,463.9	7.65 2363.85	29.25	2,408 7,44,072	9 2,781	1,203 3,71,727
9 Jan	2153.70	30 ₹ 9,270	-24.4 -7539.60	26.94	2,247 6,94,323	153 47,277	1,165 3,59,985
8 Jan	2214.00	50.4 ₹ 15,573.6	-40.4 -12483.60	25.02	1,393 4,30,437	129 39,861	1,011 3,12,399
7 Jan	2274.10	88.5 ₹ 27,346.5	4.35 1344.15	23.96	450 1,39,050	-30 -9,270	883 2,72,847
6 Jan	2259.10	84.1 ₹ 25,986.9	-12.55 -3877.95	24.43	105 32,445	-15 -4,635	915 2,82,735
5 Jan	2279.50	94.9 ₹ 29,324.1	-6.3 -1946.70	23.1	224 69,216	-4 -1,236	931 2,87,679
2 Jan	2279.80	101.15 ₹ 31,255.35	14.3 4418.70	24.49	416 1,28,544	20 6,180	934 2,88,606
1 Jan	2260.00	82.95 ₹ 25,631.55	8.85 2734.65	22.85	650 2,00,850	-31 -9,579	914 2,82,426
31 Dec	2239.70	73.5 ₹ 22,711.5	6.95 2147.55	22.4	1,494 4,61,646	78 24,102	957 2,95,713
30 Dec	2214.70	67.35 ₹ 20,811.15	2.1 648.90	24.89	1,868 5,77,212	515 1,59,135	877 2,70,993
29 Dec	2203.20	64.5 ₹ 19,930.5	-16.3 -5036.70	26.35	659 2,03,631	181 55,929	356 1,10,004
26 Dec	2229.90	79.45 ₹ 24,550.05	-2.8 -865.20	24.11	225 69,525	35 10,815	176 54,384
24 Dec	2222.70	77.75 ₹ 24,024.75	-29.85 -9223.65	25.31	149 46,041	100 30,900	116 35,844
23 Dec	2248.80	107.6 ₹ 33,248.4	11.05 3414.45	-	0 0	-5 -1,545	0 0
22 Dec	2263.50	107.6 ₹ 33,248.4	11.05 3414.45	25.72	11 3,399	-6 -1,854	15 4,635
19 Dec	2239.00	96 ₹ 29,664	2.1 648.90	24.08	47 14,523	17 5,253	21 6,489
18 Dec	2229.30	94 ₹ 29,046	-158.5 -48976.50	26.27	5 1,545	2 618	2 618
17 Dec	2232.50	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
16 Dec	2247.90	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
15 Dec	2278.90	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
12 Dec	2282.40	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
11 Dec	2277.70	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2245.20	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2216.20	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0

5 Dec	2265.40	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2189.80	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	252.5 ₹ 78,022.5	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2220 expiring on 27JAN2026

Delta for 2220 CE is 0.32

Historical price for 2220 CE is as follows

On 14 Jan ADANIENT was trading at 2153.30. The strike last trading price was 23.15, which was -4.35 lower than the previous day. The implied volatity was 28.76, the open interest changed by 99 which increased total open position to 1396

On 13 Jan ADANIENT was trading at 2158.50. The strike last trading price was 28.4, which was -7.7 lower than the previous day. The implied volatity was 30.06, the open interest changed by 107 which increased total open position to 1303

On 12 Jan ADANIENT was trading at 2171.60. The strike last trading price was 37.1, which was 7.65 higher than the previous day. The implied volatity was 29.25, the open interest changed by 9 which increased total open position to 1203

On 9 Jan ADANIENT was trading at 2153.70. The strike last trading price was 30, which was -24.4 lower than the previous day. The implied volatity was 26.94, the open interest changed by 153 which increased total open position to 1165

On 8 Jan ADANIENT was trading at 2214.00. The strike last trading price was 50.4, which was -40.4 lower than the previous day. The implied volatity was 25.02, the open interest changed by 129 which increased total open position to 1011

On 7 Jan ADANIENT was trading at 2274.10. The strike last trading price was 88.5, which was 4.35 higher than the previous day. The implied volatity was 23.96, the open interest changed by -30 which decreased total open position to 883

On 6 Jan ADANIENT was trading at 2259.10. The strike last trading price was 84.1, which was -12.55 lower than the previous day. The implied volatity was 24.43, the open interest changed by -15 which decreased total open position to 915

On 5 Jan ADANIENT was trading at 2279.50. The strike last trading price was 94.9, which was -6.3 lower than the previous day. The implied volatity was 23.1, the open interest changed by -4 which decreased total open position to 931

On 2 Jan ADANIENT was trading at 2279.80. The strike last trading price was 101.15, which was 14.3 higher than the previous day. The implied volatity was 24.49, the open interest changed by 20 which increased total open position to 934

On 1 Jan ADANIENT was trading at 2260.00. The strike last trading price was 82.95, which was 8.85 higher than the previous day. The implied volatity was 22.85, the open interest changed by -31 which decreased total open position to 914

On 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 73.5, which was 6.95 higher than the previous day. The implied volatity was 22.4, the open interest changed by 78 which increased total open position to 957

On 30 Dec ADANIENT was trading at 2214.70. The strike last trading price was 67.35, which was 2.1 higher than the previous day. The implied volatity was 24.89, the open interest changed by 515 which increased total open position to 877

On 29 Dec ADANIENT was trading at 2203.20. The strike last trading price was 64.5, which was -16.3 lower than the previous day. The implied volatity was 26.35, the open interest changed by 181 which increased total open position to 356

On 26 Dec ADANIENT was trading at 2229.90. The strike last trading price was 79.45, which was -2.8 lower than the previous day. The implied volatity was 24.11, the open interest changed by 35 which increased total open position to 176

On 24 Dec ADANIENT was trading at 2222.70. The strike last trading price was 77.75, which was -29.85 lower than the previous day. The implied volatity was 25.31, the open interest changed by 100 which increased total open position to 116

On 23 Dec ADANIENT was trading at 2248.80. The strike last trading price was 107.6, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 22 Dec ADANIENT was trading at 2263.50. The strike last trading price was 107.6, which was 11.05 higher than the previous day. The implied volatity was 25.72, the open interest changed by -6 which decreased total open position to 15

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 96, which was 2.1 higher than the previous day. The implied volatity was 24.08, the open interest changed by 17 which increased total open position to 21

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 94, which was -158.5 lower than the previous day. The implied volatity was 26.27, the open interest changed by 2 which increased total open position to 2

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 252.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ADANIENT 27JAN2026 2220 PE
Delta: -0.66 Vega: 1.48 Theta: -1.41 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	2153.30	88 ₹ 27,192	1.35 417.15	32.01	56 17,304	-2 -618	859 2,65,431
13 Jan	2158.50	88.15 ₹ 27,238.35	13.85 4279.65	33.08	90 27,810	-7 -2,163	860 2,65,740
12 Jan	2171.60	73.8 ₹ 22,804.2	-18.85 -5824.65	31.12	138 42,642	-11 -3,399	864 2,66,976
9 Jan	2153.70	87.8 ₹ 27,130.2	32.65 10088.85	29.9	1,038 3,20,742	-61 -18,849	877 2,70,993
8 Jan	2214.00	60.2 ₹ 18,601.8	34.1 10536.90	30.01	1,508 4,65,972	82 25,338	943 2,91,387
7 Jan	2274.10	26.7 ₹ 8,250.3	-6.65 -2054.85	25.17	592 1,82,928	21 6,489	862 2,66,358
6 Jan	2259.10	32.6 ₹ 10,073.4	4.85 1498.65	26.07	683 2,11,047	32 9,888	841 2,59,869
5 Jan	2279.50	28.15 ₹ 8,698.35	0.65 200.85	26.04	586 1,81,074	0 0	809 2,49,981
2 Jan	2279.80	28.1 ₹ 8,682.9	-7.15 -2209.35	24.54	418 1,29,162	4 1,236	805 2,48,745
1 Jan	2260.00	36.45 ₹ 11,263.05	-7.35 -2271.15	24.49	733 2,26,497	9 2,781	803 2,48,127
31 Dec	2239.70	44.25 ₹ 13,673.25	-13.9 -4295.10	25.02	752 2,32,368	27 8,343	794 2,45,346
30 Dec	2214.70	57.3 ₹ 17,705.7	-14.05 -4341.45	26.01	1,322 4,08,498	567 1,75,203	766 2,36,694
29 Dec	2203.20	74.55 ₹ 23,035.95	-41.85 -12931.65	29.83	320 98,880	194 59,946	194 59,946
26 Dec	2229.90	116.4 ₹ 35,967.6	0 0.00	1.32	0 0	0 0	0 0
24 Dec	2222.70	116.4 ₹ 35,967.6	0 0.00	0.79	0 0	0 0	0 0
23 Dec	2248.80	116.4 ₹ 35,967.6	0 0.00	1.92	0 0	0 0	0 0
22 Dec	2263.50	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
19 Dec	2239.00	116.4 ₹ 35,967.6	0 0.00	1.79	0 0	0 0	0 0
18 Dec	2229.30	116.4 ₹ 35,967.6	0 0.00	1.33	0 0	0 0	0 0
17 Dec	2232.50	116.4 ₹ 35,967.6	0 0.00	1.41	0 0	0 0	0 0
16 Dec	2247.90	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
15 Dec	2278.90	116.4 ₹ 35,967.6	0 0.00	2.95	0 0	0 0	0 0
12 Dec	2282.40	116.4 ₹ 35,967.6	0 0.00	3.04	0 0	0 0	0 0
11 Dec	2277.70	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
10 Dec	2211.60	116.4 ₹ 35,967.6	0 0.00	0.67	0 0	0 0	0 0
9 Dec	2245.20	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
8 Dec	2216.20	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
5 Dec	2265.40	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
4 Dec	2217.90	116.4 ₹ 35,967.6	0 0.00	1	0 0	0 0	0 0
3 Dec	2189.80	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
2 Dec	2239.60	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
1 Dec	2262.00	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
28 Nov	2280.20	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0
27 Nov	2255.00	116.4 ₹ 35,967.6	0 0.00	-	0 0	0 0	0 0

For Adani Enterprises Limited - strike price 2220 expiring on 27JAN2026

Delta for 2220 PE is -0.66

Historical price for 2220 PE is as follows

On 14 Jan ADANIENT was trading at 2153.30. The strike last trading price was 88, which was 1.35 higher than the previous day. The implied volatity was 32.01, the open interest changed by -2 which decreased total open position to 859

On 13 Jan ADANIENT was trading at 2158.50. The strike last trading price was 88.15, which was 13.85 higher than the previous day. The implied volatity was 33.08, the open interest changed by -7 which decreased total open position to 860

On 12 Jan ADANIENT was trading at 2171.60. The strike last trading price was 73.8, which was -18.85 lower than the previous day. The implied volatity was 31.12, the open interest changed by -11 which decreased total open position to 864

On 9 Jan ADANIENT was trading at 2153.70. The strike last trading price was 87.8, which was 32.65 higher than the previous day. The implied volatity was 29.9, the open interest changed by -61 which decreased total open position to 877

On 8 Jan ADANIENT was trading at 2214.00. The strike last trading price was 60.2, which was 34.1 higher than the previous day. The implied volatity was 30.01, the open interest changed by 82 which increased total open position to 943

On 7 Jan ADANIENT was trading at 2274.10. The strike last trading price was 26.7, which was -6.65 lower than the previous day. The implied volatity was 25.17, the open interest changed by 21 which increased total open position to 862

On 6 Jan ADANIENT was trading at 2259.10. The strike last trading price was 32.6, which was 4.85 higher than the previous day. The implied volatity was 26.07, the open interest changed by 32 which increased total open position to 841

On 5 Jan ADANIENT was trading at 2279.50. The strike last trading price was 28.15, which was 0.65 higher than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 809

On 2 Jan ADANIENT was trading at 2279.80. The strike last trading price was 28.1, which was -7.15 lower than the previous day. The implied volatity was 24.54, the open interest changed by 4 which increased total open position to 805

On 1 Jan ADANIENT was trading at 2260.00. The strike last trading price was 36.45, which was -7.35 lower than the previous day. The implied volatity was 24.49, the open interest changed by 9 which increased total open position to 803

On 31 Dec ADANIENT was trading at 2239.70. The strike last trading price was 44.25, which was -13.9 lower than the previous day. The implied volatity was 25.02, the open interest changed by 27 which increased total open position to 794

On 30 Dec ADANIENT was trading at 2214.70. The strike last trading price was 57.3, which was -14.05 lower than the previous day. The implied volatity was 26.01, the open interest changed by 567 which increased total open position to 766

On 29 Dec ADANIENT was trading at 2203.20. The strike last trading price was 74.55, which was -41.85 lower than the previous day. The implied volatity was 29.83, the open interest changed by 194 which increased total open position to 194

On 26 Dec ADANIENT was trading at 2229.90. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0

On 24 Dec ADANIENT was trading at 2222.70. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0

On 23 Dec ADANIENT was trading at 2248.80. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0

On 22 Dec ADANIENT was trading at 2263.50. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Dec ADANIENT was trading at 2239.00. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

On 18 Dec ADANIENT was trading at 2229.30. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0

On 17 Dec ADANIENT was trading at 2232.50. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0

On 16 Dec ADANIENT was trading at 2247.90. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ADANIENT was trading at 2278.90. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ADANIENT was trading at 2282.40. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ADANIENT was trading at 2277.70. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec ADANIENT was trading at 2211.60. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ADANIENT was trading at 2245.20. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ADANIENT was trading at 2216.20. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ADANIENT was trading at 2265.40. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ADANIENT was trading at 2217.90. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIENT was trading at 2189.80. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ADANIENT was trading at 2239.60. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ADANIENT was trading at 2262.00. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIENT was trading at 2280.20. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ADANIENT was trading at 2255.00. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ADANIENT

ADANIENT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD